平田機工(6258)の株価時系列情報
平田機工(6258)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 7,040 | 7,180 | 7,020 | 7,080 | 95,600 |
| 2024/04/23 | 7,110 | 7,110 | 6,910 | 6,970 | 55,700 |
| 2024/04/22 | 6,950 | 7,000 | 6,840 | 6,980 | 69,500 |
| 2024/04/19 | 7,250 | 7,250 | 6,840 | 6,930 | 128,700 |
| 2024/04/18 | 7,000 | 7,330 | 6,970 | 7,310 | 88,800 |
| 2024/04/17 | 7,250 | 7,290 | 7,070 | 7,100 | 90,300 |
| 2024/04/16 | 7,460 | 7,460 | 7,190 | 7,190 | 91,100 |
| 2024/04/15 | 7,510 | 7,590 | 7,510 | 7,550 | 53,200 |
| 2024/04/12 | 7,720 | 7,770 | 7,650 | 7,660 | 68,800 |
| 2024/04/11 | 7,510 | 7,680 | 7,510 | 7,640 | 60,800 |
| 2024/04/10 | 7,700 | 7,730 | 7,590 | 7,590 | 56,100 |
| 2024/04/09 | 7,600 | 7,690 | 7,580 | 7,640 | 50,600 |
| 2024/04/08 | 7,480 | 7,610 | 7,470 | 7,610 | 87,100 |
| 2024/04/05 | 7,580 | 7,600 | 7,460 | 7,470 | 112,600 |
| 2024/04/04 | 7,730 | 7,780 | 7,670 | 7,720 | 70,300 |
| 2024/04/03 | 7,650 | 7,770 | 7,560 | 7,680 | 137,500 |
| 2024/04/02 | 7,770 | 7,990 | 7,730 | 7,860 | 128,500 |
| 2024/04/01 | 7,900 | 7,930 | 7,650 | 7,650 | 56,700 |
| 2024/03/29 | 7,780 | 7,890 | 7,740 | 7,850 | 47,300 |
| 2024/03/28 | 7,850 | 7,910 | 7,740 | 7,770 | 98,800 |
| 2024/03/27 | 7,880 | 8,010 | 7,880 | 7,920 | 141,600 |
| 2024/03/26 | 7,810 | 7,960 | 7,770 | 7,890 | 92,200 |
| 2024/03/25 | 7,910 | 7,960 | 7,810 | 7,810 | 139,900 |
| 2024/03/22 | 8,010 | 8,010 | 7,870 | 7,870 | 156,300 |
| 2024/03/21 | 8,270 | 8,270 | 8,020 | 8,060 | 170,900 |
| 2024/03/19 | 7,870 | 7,870 | 7,750 | 7,820 | 67,700 |
| 2024/03/18 | 7,710 | 7,900 | 7,710 | 7,880 | 96,300 |
| 2024/03/15 | 7,640 | 7,760 | 7,620 | 7,650 | 86,600 |
| 2024/03/14 | 7,830 | 7,840 | 7,630 | 7,690 | 82,500 |
| 2024/03/13 | 7,980 | 8,020 | 7,770 | 7,800 | 77,400 |
| 2024/03/12 | 7,760 | 7,950 | 7,730 | 7,900 | 85,800 |
| 2024/03/11 | 7,950 | 8,110 | 7,790 | 7,880 | 138,800 |
| 2024/03/08 | 8,260 | 8,370 | 8,190 | 8,250 | 136,200 |
| 2024/03/07 | 8,600 | 8,600 | 8,210 | 8,240 | 118,500 |
| 2024/03/06 | 8,220 | 8,520 | 8,190 | 8,510 | 125,100 |
| 2024/03/05 | 8,060 | 8,330 | 8,010 | 8,290 | 99,500 |
| 2024/03/04 | 8,180 | 8,270 | 8,090 | 8,110 | 109,900 |
| 2024/03/01 | 8,200 | 8,300 | 8,100 | 8,170 | 106,600 |
| 2024/02/29 | 8,000 | 8,150 | 7,960 | 8,120 | 100,300 |
| 2024/02/28 | 8,010 | 8,100 | 7,980 | 8,070 | 100,300 |
| 2024/02/27 | 7,990 | 8,060 | 7,940 | 8,010 | 97,200 |
| 2024/02/26 | 7,980 | 8,010 | 7,860 | 7,870 | 141,800 |
| 2024/02/22 | 7,750 | 7,970 | 7,750 | 7,930 | 191,400 |
| 2024/02/21 | 7,560 | 7,640 | 7,510 | 7,600 | 54,300 |
| 2024/02/20 | 7,520 | 7,650 | 7,480 | 7,600 | 98,100 |
| 2024/02/19 | 7,560 | 7,610 | 7,450 | 7,520 | 66,800 |
| 2024/02/16 | 7,550 | 7,770 | 7,490 | 7,650 | 150,800 |
| 2024/02/15 | 7,510 | 7,560 | 7,350 | 7,530 | 99,700 |
| 2024/02/14 | 7,540 | 7,560 | 7,430 | 7,500 | 94,500 |
| 2024/02/13 | 7,400 | 7,590 | 7,340 | 7,590 | 239,900 |
| 2024/02/09 | 7,100 | 7,290 | 7,090 | 7,140 | 181,100 |
| 2024/02/08 | 6,950 | 7,160 | 6,880 | 7,120 | 126,900 |
| 2024/02/07 | 7,000 | 7,080 | 6,920 | 6,990 | 251,800 |
| 2024/02/06 | 6,720 | 6,730 | 6,620 | 6,700 | 43,800 |
| 2024/02/05 | 6,780 | 6,810 | 6,740 | 6,750 | 48,100 |
| 2024/02/02 | 6,670 | 6,760 | 6,650 | 6,690 | 54,700 |
| 2024/02/01 | 6,710 | 6,730 | 6,660 | 6,680 | 60,400 |
| 2024/01/31 | 6,700 | 6,810 | 6,670 | 6,810 | 51,500 |
| 2024/01/30 | 6,800 | 6,800 | 6,720 | 6,740 | 45,400 |
| 2024/01/29 | 6,860 | 6,860 | 6,720 | 6,750 | 68,000 |
| 2024/01/26 | 6,770 | 6,860 | 6,730 | 6,780 | 67,400 |
| 2024/01/25 | 6,780 | 6,900 | 6,720 | 6,870 | 76,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,710 | 6,750 | 100,900 |
| 2024/01/23 | 6,740 | 6,950 | 6,710 | 6,850 | 173,800 |
| 2024/01/22 | 6,550 | 6,640 | 6,540 | 6,640 | 70,500 |
| 2024/01/19 | 6,500 | 6,520 | 6,410 | 6,470 | 64,900 |
| 2024/01/18 | 6,400 | 6,460 | 6,370 | 6,370 | 67,500 |
| 2024/01/17 | 6,590 | 6,680 | 6,440 | 6,440 | 91,400 |
| 2024/01/16 | 6,640 | 6,640 | 6,480 | 6,490 | 97,800 |
| 2024/01/15 | 6,630 | 6,700 | 6,500 | 6,660 | 88,100 |
| 2024/01/12 | 6,640 | 6,640 | 6,500 | 6,550 | 103,800 |
| 2024/01/11 | 6,660 | 6,660 | 6,530 | 6,580 | 105,900 |
| 2024/01/10 | 6,590 | 6,730 | 6,510 | 6,540 | 275,400 |
| 2024/01/09 | 6,230 | 6,330 | 6,230 | 6,290 | 69,000 |
| 2024/01/05 | 6,300 | 6,300 | 6,110 | 6,110 | 63,400 |
| 2024/01/04 | 6,190 | 6,290 | 6,090 | 6,260 | 57,700 |
| 2023/12/29 | 6,270 | 6,370 | 6,240 | 6,290 | 73,100 |
| 2023/12/28 | 6,200 | 6,290 | 6,100 | 6,270 | 81,100 |
| 2023/12/27 | 6,090 | 6,150 | 6,050 | 6,150 | 66,000 |
| 2023/12/26 | 5,860 | 6,030 | 5,860 | 6,010 | 71,000 |
| 2023/12/25 | 6,030 | 6,050 | 5,910 | 5,930 | 43,300 |
| 2023/12/22 | 6,030 | 6,070 | 5,990 | 6,000 | 34,400 |
| 2023/12/21 | 6,130 | 6,130 | 6,010 | 6,010 | 58,100 |
| 2023/12/20 | 6,160 | 6,200 | 6,120 | 6,120 | 55,400 |
| 2023/12/19 | 5,990 | 6,170 | 5,970 | 6,120 | 60,700 |
| 2023/12/18 | 6,000 | 6,000 | 5,890 | 6,000 | 62,800 |
| 2023/12/15 | 5,870 | 6,030 | 5,860 | 6,010 | 65,000 |
| 2023/12/14 | 6,010 | 6,040 | 5,830 | 5,860 | 48,900 |
| 2023/12/13 | 5,910 | 6,060 | 5,910 | 6,010 | 58,100 |
| 2023/12/12 | 6,000 | 6,030 | 5,870 | 5,880 | 43,500 |
| 2023/12/11 | 6,000 | 6,040 | 5,900 | 5,960 | 48,300 |
| 2023/12/08 | 5,950 | 6,000 | 5,910 | 5,940 | 61,300 |
| 2023/12/07 | 6,070 | 6,090 | 5,940 | 5,950 | 55,000 |
| 2023/12/06 | 6,000 | 6,150 | 6,000 | 6,130 | 52,400 |
| 2023/12/05 | 6,100 | 6,110 | 5,980 | 5,980 | 139,600 |
| 2023/12/04 | 6,330 | 6,360 | 6,180 | 6,200 | 96,200 |
| 2023/12/01 | 6,400 | 6,400 | 6,290 | 6,320 | 73,500 |
| 2023/11/30 | 6,160 | 6,410 | 6,160 | 6,380 | 104,400 |
| 2023/11/29 | 6,290 | 6,290 | 6,150 | 6,150 | 110,300 |
| 2023/11/28 | 6,490 | 6,500 | 6,310 | 6,360 | 101,500 |
| 2023/11/27 | 6,480 | 6,550 | 6,430 | 6,520 | 65,100 |
| 2023/11/24 | 6,350 | 6,440 | 6,300 | 6,390 | 76,500 |
| 2023/11/22 | 6,400 | 6,400 | 6,250 | 6,280 | 68,500 |
| 2023/11/21 | 6,320 | 6,340 | 6,240 | 6,300 | 76,800 |
| 2023/11/20 | 6,300 | 6,500 | 6,290 | 6,310 | 92,900 |
| 2023/11/17 | 6,200 | 6,250 | 6,140 | 6,250 | 64,300 |
| 2023/11/16 | 6,200 | 6,290 | 6,130 | 6,170 | 61,300 |
| 2023/11/15 | 6,330 | 6,330 | 6,160 | 6,210 | 72,400 |
| 2023/11/14 | 6,230 | 6,250 | 6,060 | 6,170 | 116,300 |
| 2023/11/13 | 6,270 | 6,420 | 6,170 | 6,180 | 273,100 |
| 2023/11/10 | 6,890 | 6,890 | 6,630 | 6,680 | 129,800 |
| 2023/11/09 | 6,770 | 6,940 | 6,720 | 6,940 | 73,700 |
| 2023/11/08 | 6,990 | 6,990 | 6,800 | 6,800 | 58,000 |
| 2023/11/07 | 7,150 | 7,150 | 6,930 | 6,940 | 55,200 |
| 2023/11/06 | 7,120 | 7,200 | 7,060 | 7,150 | 68,600 |
| 2023/11/02 | 7,000 | 7,020 | 6,930 | 6,940 | 33,200 |
| 2023/11/01 | 6,890 | 6,940 | 6,810 | 6,890 | 46,800 |
| 2023/10/31 | 6,730 | 6,810 | 6,640 | 6,800 | 41,700 |
| 2023/10/30 | 6,910 | 6,910 | 6,690 | 6,730 | 44,200 |
| 2023/10/27 | 6,770 | 6,870 | 6,760 | 6,870 | 34,000 |
| 2023/10/26 | 6,720 | 6,790 | 6,670 | 6,680 | 43,100 |
| 2023/10/25 | 6,950 | 6,970 | 6,880 | 6,890 | 33,800 |
| 2023/10/24 | 6,830 | 6,900 | 6,600 | 6,860 | 47,500 |
| 2023/10/23 | 6,920 | 6,950 | 6,760 | 6,780 | 70,200 |
| 2023/10/20 | 6,990 | 7,070 | 6,960 | 7,000 | 51,300 |
| 2023/10/19 | 7,280 | 7,290 | 7,070 | 7,130 | 56,000 |
| 2023/10/18 | 7,250 | 7,380 | 7,230 | 7,360 | 43,400 |
| 2023/10/17 | 7,280 | 7,370 | 7,190 | 7,240 | 47,400 |
| 2023/10/16 | 7,330 | 7,340 | 7,120 | 7,150 | 55,500 |
| 2023/10/13 | 7,580 | 7,590 | 7,460 | 7,460 | 40,900 |
| 2023/10/12 | 7,280 | 7,660 | 7,270 | 7,620 | 75,100 |
| 2023/10/11 | 7,160 | 7,300 | 7,150 | 7,230 | 31,800 |
| 2023/10/10 | 7,210 | 7,260 | 7,180 | 7,220 | 29,100 |
| 2023/10/06 | 7,110 | 7,130 | 7,060 | 7,110 | 31,200 |
| 2023/10/05 | 7,040 | 7,110 | 7,020 | 7,070 | 55,500 |
| 2023/10/04 | 7,100 | 7,140 | 7,030 | 7,080 | 52,400 |
| 2023/10/03 | 7,500 | 7,510 | 7,270 | 7,290 | 56,000 |
| 2023/10/02 | 7,560 | 7,730 | 7,520 | 7,540 | 62,500 |
| 2023/09/29 | 7,710 | 7,750 | 7,450 | 7,500 | 60,300 |
| 2023/09/28 | 7,630 | 7,710 | 7,580 | 7,670 | 81,200 |
| 2023/09/27 | 7,290 | 7,650 | 7,290 | 7,610 | 84,000 |
| 2023/09/26 | 7,540 | 7,540 | 7,300 | 7,300 | 30,800 |
| 2023/09/25 | 7,390 | 7,550 | 7,360 | 7,530 | 42,200 |
| 2023/09/22 | 7,250 | 7,420 | 7,220 | 7,360 | 43,900 |
| 2023/09/21 | 7,420 | 7,450 | 7,330 | 7,350 | 33,300 |
| 2023/09/20 | 7,610 | 7,640 | 7,480 | 7,480 | 39,700 |
| 2023/09/19 | 7,710 | 7,770 | 7,590 | 7,670 | 43,800 |
| 2023/09/15 | 7,640 | 7,860 | 7,640 | 7,810 | 135,100 |
| 2023/09/14 | 7,590 | 7,620 | 7,530 | 7,550 | 42,300 |
| 2023/09/13 | 7,790 | 7,820 | 7,590 | 7,610 | 41,400 |
| 2023/09/12 | 7,840 | 7,880 | 7,690 | 7,790 | 35,200 |
| 2023/09/11 | 7,770 | 7,890 | 7,760 | 7,840 | 47,200 |
| 2023/09/08 | 7,650 | 7,740 | 7,630 | 7,720 | 58,400 |
| 2023/09/07 | 7,900 | 7,950 | 7,760 | 7,770 | 41,300 |
| 2023/09/06 | 8,020 | 8,090 | 7,910 | 7,930 | 57,800 |
| 2023/09/05 | 7,980 | 8,090 | 7,920 | 8,090 | 81,000 |
| 2023/09/04 | 7,820 | 7,890 | 7,780 | 7,890 | 42,800 |
| 2023/09/01 | 7,780 | 7,820 | 7,730 | 7,770 | 37,200 |
| 2023/08/31 | 7,720 | 7,850 | 7,710 | 7,810 | 47,500 |
| 2023/08/30 | 7,710 | 7,770 | 7,650 | 7,710 | 46,600 |
| 2023/08/29 | 7,660 | 7,660 | 7,520 | 7,600 | 60,200 |
| 2023/08/28 | 7,420 | 7,570 | 7,410 | 7,550 | 40,900 |
| 2023/08/25 | 7,290 | 7,420 | 7,260 | 7,330 | 36,000 |
| 2023/08/24 | 7,450 | 7,520 | 7,390 | 7,420 | 54,500 |
| 2023/08/23 | 7,170 | 7,420 | 7,160 | 7,420 | 64,600 |
| 2023/08/22 | 7,040 | 7,170 | 7,020 | 7,170 | 43,800 |
| 2023/08/21 | 7,090 | 7,130 | 7,010 | 7,010 | 52,100 |
| 2023/08/18 | 6,970 | 7,140 | 6,940 | 7,120 | 62,600 |
| 2023/08/17 | 7,030 | 7,130 | 6,940 | 7,060 | 86,200 |
| 2023/08/16 | 7,280 | 7,310 | 7,130 | 7,130 | 77,600 |
| 2023/08/15 | 7,670 | 7,670 | 7,380 | 7,430 | 118,500 |
| 2023/08/14 | 8,050 | 8,330 | 7,520 | 7,580 | 178,300 |
| 2023/08/10 | 7,680 | 7,770 | 7,590 | 7,660 | 120,100 |
| 2023/08/09 | 7,760 | 7,810 | 7,700 | 7,770 | 53,400 |
| 2023/08/08 | 8,000 | 8,000 | 7,770 | 7,780 | 54,900 |
| 2023/08/07 | 7,850 | 8,080 | 7,810 | 8,000 | 66,200 |
| 2023/08/04 | 7,740 | 8,030 | 7,730 | 7,900 | 62,100 |
| 2023/08/03 | 7,900 | 7,930 | 7,760 | 7,770 | 57,400 |
| 2023/08/02 | 7,870 | 8,120 | 7,820 | 7,980 | 91,200 |
| 2023/08/01 | 7,900 | 8,010 | 7,830 | 7,950 | 64,300 |
| 2023/07/31 | 8,170 | 8,170 | 7,900 | 7,960 | 88,000 |
| 2023/07/28 | 8,100 | 8,130 | 7,830 | 8,020 | 125,300 |
| 2023/07/27 | 7,970 | 8,180 | 7,950 | 8,170 | 45,900 |
| 2023/07/26 | 8,060 | 8,060 | 7,920 | 8,000 | 47,800 |
| 2023/07/25 | 8,150 | 8,150 | 7,960 | 8,000 | 70,600 |
| 2023/07/24 | 8,210 | 8,210 | 8,060 | 8,110 | 45,400 |
| 2023/07/21 | 8,110 | 8,220 | 8,100 | 8,120 | 35,500 |
| 2023/07/20 | 8,390 | 8,390 | 8,230 | 8,250 | 61,900 |
| 2023/07/19 | 8,400 | 8,450 | 8,310 | 8,410 | 57,300 |
| 2023/07/18 | 8,250 | 8,340 | 8,150 | 8,340 | 80,600 |
| 2023/07/14 | 8,070 | 8,130 | 7,850 | 7,950 | 60,000 |
| 2023/07/13 | 8,000 | 8,020 | 7,880 | 7,990 | 66,100 |
| 2023/07/12 | 8,130 | 8,160 | 7,930 | 7,940 | 107,600 |
| 2023/07/11 | 8,300 | 8,300 | 8,060 | 8,100 | 79,100 |
| 2023/07/10 | 8,260 | 8,420 | 8,140 | 8,200 | 139,600 |
| 2023/07/07 | 8,440 | 8,540 | 8,340 | 8,340 | 71,100 |
| 2023/07/06 | 8,560 | 8,710 | 8,520 | 8,590 | 72,000 |
| 2023/07/05 | 8,600 | 8,820 | 8,530 | 8,760 | 99,100 |
| 2023/07/04 | 8,730 | 8,790 | 8,570 | 8,700 | 68,200 |
| 2023/07/03 | 8,650 | 8,890 | 8,650 | 8,730 | 112,900 |